Arts Way Manufacturing Co Inc (ARTW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -36.6666666667 | 3.3 | 4.1495 | 1.8 | 1610568 | 3.12341887 | CS |
| 4 | 0.49 | 30.625 | 1.6 | 4.1495 | 1.47 | 471413 | 2.88698832 | CS |
| 12 | 0.48 | 29.8136645963 | 1.61 | 4.1495 | 1.47 | 158963 | 2.80712016 | CS |
| 26 | 0.43 | 25.9036144578 | 1.66 | 4.1495 | 1.4 | 112254 | 2.50697427 | CS |
| 52 | -0.06 | -2.79069767442 | 2.15 | 4.1495 | 1.33 | 61245 | 2.46985194 | CS |
| 156 | -1.55 | -42.5824175824 | 3.64 | 7.7 | 1.33 | 46673 | 3.40674173 | CS |
| 260 | 0.28 | 15.4696132597 | 1.81 | 7.7 | 1.33 | 51036 | 3.15358245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.0299999 | -0.21 | -9.38 | 2.18 | 2.24 | 1.85 | 300326 |
| 1735860900 | 2.24 | 0.07 | 3.23 | 2.21 | 2.44 | 1.8 | 577973 |
| 1735688100 | 2.17 | -1.43 | -39.72 | 3.16 | 3.4 | 2.11 | 1286565 |
| 1735601700 | 3.6 | 1.16 | 47.54 | 3.3 | 4.1495 | 2.9 | 4402288 |
| 1735342500 | 2.44 | 0.45 | 22.61 | 2.11 | 2.55 | 2.05 | 903685 |
| 1735256100 | 1.99 | 0.47 | 30.92 | 1.51 | 2.24 | 1.481 | 980018 |
| 1735077840 | 1.52 | 0 | 0.00 | 1.52 | 1.59 | 1.49 | 34408 |
| 1734996900 | 1.52 | -0.04 | -2.56 | 1.57 | 1.57 | 1.47 | 21546 |
| 1734737700 | 1.56 | 0.05 | 3.31 | 1.4878 | 1.56 | 1.4878 | 13647 |
| 1734651300 | 1.51 | -0.02 | -1.31 | 1.5149999 | 1.5419 | 1.48 | 7872 |
| 1734564900 | 1.53 | 0 | 0.00 | 1.53 | 1.5499 | 1.47 | 8032 |
| 1734478500 | 1.53 | -0.02 | -1.29 | 1.56 | 1.56 | 1.5028 | 8474 |
| 1734392100 | 1.55 | 0 | 0.00 | 1.52 | 1.5899 | 1.5137 | 22051 |
| 1734132900 | 1.55 | 0.03 | 1.97 | 1.54 | 1.58 | 1.51 | 5329 |
| 1734046500 | 1.52 | -0.07 | -4.40 | 1.59 | 1.62 | 1.49 | 26235 |
| 1733960100 | 1.59 | 0.01 | 0.63 | 1.59 | 1.6399 | 1.57 | 11151 |
| 1733873700 | 1.58 | -0.01 | -0.32 | 1.6 | 1.6212 | 1.56 | 13105 |
| 1733787300 | 1.585 | 0 | 0.31 | 1.6 | 1.6 | 1.56 | 17147 |
| 1733528100 | 1.5801 | -0.04 | -2.46 | 1.62 | 1.6299999 | 1.58 | 8287 |
| 1733441700 | 1.6198999 | -0.01 | -0.62 | 1.65 | 1.68 | 1.61 | 19201 |
| 1733355300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.65 | 1.6299999 | 9915 |
| 1733268900 | 1.6299999 | -0.01 | -0.61 | 1.6344 | 1.6399999 | 1.62 | 8916 |
| 1733182500 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.7 | 1.6399999 | 10706 |
| 1732917840 | 1.67 | 0.01 | 0.60 | 1.67 | 1.695 | 1.67 | 713 |
| 1732750500 | 1.66 | 0.01 | 0.61 | 1.69 | 1.69 | 1.6546 | 4449 |
| 1732664100 | 1.65 | -0.02 | -1.20 | 1.67 | 1.7 | 1.62 | 11378 |
| 1732577700 | 1.67 | -0.04 | -2.28 | 1.68 | 1.76 | 1.6299999 | 5456 |
| 1732318500 | 1.709 | 0.05 | 2.95 | 1.72 | 1.755 | 1.65 | 19887 |
| 1732232100 | 1.66 | 0.01 | 0.61 | 1.69 | 1.72 | 1.65 | 7891 |
| 1732145700 | 1.65 | 0.01 | 0.61 | 1.65 | 1.6799 | 1.6001 | 17263 |
| 1732059300 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.69 | 1.62 | 16043 |
| 1731972900 | 1.69 | -0.01 | -0.59 | 1.69 | 1.71 | 1.62 | 18624 |
| 1731713700 | 1.7 | 0.05 | 3.34 | 1.65 | 1.705 | 1.59 | 27798 |
| 1731627300 | 1.645 | -0.03 | -1.73 | 1.66 | 1.67 | 1.62 | 4961 |
| 1731540900 | 1.6739 | 0.01 | 0.83 | 1.66 | 1.6739 | 1.62 | 12225 |
| 1731454500 | 1.6601 | 0 | 0.01 | 1.69 | 1.7 | 1.66 | 14457 |
| 1731368100 | 1.66 | -0.05 | -2.92 | 1.73 | 1.73 | 1.66 | 3173 |
| 1731108900 | 1.71 | 0.02 | 1.18 | 1.72 | 1.74 | 1.69 | 3585 |
| 1731022500 | 1.69 | 0 | 0.00 | 1.71 | 1.73 | 1.65 | 22967 |
| 1730936100 | 1.69 | 0.01 | 0.60 | 1.5835999 | 1.69 | 1.5835999 | 10957 |
| 1730849700 | 1.68 | 0.04 | 2.44 | 1.6299999 | 1.68 | 1.5862 | 6967 |
| 1730763300 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.65 | 1.62 | 5613 |
| 1730500500 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.68 | 1.5739 | 13413 |
| 1730414100 | 1.6399999 | 0.01 | 0.61 | 1.6254 | 1.75 | 1.62 | 6607 |
| 1730327700 | 1.6299999 | 0.04 | 2.52 | 1.61 | 1.6299999 | 1.5775999 | 31834 |
| 1730241300 | 1.59 | -0.02 | -0.93 | 1.61 | 1.6299999 | 1.52 | 22403 |
| 1730154900 | 1.605 | -0.01 | -0.31 | 1.62 | 1.645 | 1.52 | 43694 |
| 1729895700 | 1.61 | 0 | 0.04 | 1.61 | 1.6299999 | 1.5509 | 8897 |
| 1729809300 | 1.6094 | 0.08 | 5.19 | 1.53 | 1.6177999 | 1.53 | 14610 |
| 1729722900 | 1.53 | -0.03 | -1.94 | 1.55 | 1.6198999 | 1.52 | 51373 |
| 1729636500 | 1.5603 | -0.04 | -2.48 | 1.6 | 1.6 | 1.56 | 14540 |
| 1729550100 | 1.6 | -0.04 | -2.44 | 1.6 | 1.6399999 | 1.58 | 10364 |
| 1729290900 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.69 | 1.6 | 15575 |
| 1729204500 | 1.62 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.58 | 16111 |
| 1729118100 | 1.61 | 0 | 0.00 | 1.6 | 1.6299999 | 1.5501 | 13933 |
| 1729031700 | 1.61 | -0.06 | -3.59 | 1.6399999 | 1.6899 | 1.6 | 36549 |
| 1728945300 | 1.67 | 0 | 0.03 | 1.61 | 1.67 | 1.61 | 10397 |
| 1728686100 | 1.6695 | -0.04 | -2.37 | 1.71 | 1.72 | 1.6103 | 61493 |
| 1728599700 | 1.71 | -0.04 | -2.29 | 1.75 | 1.76 | 1.71 | 14751 |
| 1728513300 | 1.75 | 0 | 0.00 | 1.72 | 1.75 | 1.72 | 5490 |
| 1728426900 | 1.75 | -0.04 | -2.23 | 1.76 | 1.8 | 1.73 | 9629 |
| 1728340500 | 1.79 | -0.06 | -3.24 | 1.84 | 1.84 | 1.77 | 27575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
